Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	41.48	42.30	40.41	41.49	6,208,531	-0.50(-1.19%)
Jul 28, 2011	41.65	43.34	41.51	41.99	9,145,366	+0.27(+0.65%)
Jul 27, 2011	43.96	44.05	41.36	41.72	11,366,110	-0.90(-2.11%)
Jul 26, 2011	42.83	43.06	42.55	42.62	3,692,858	-0.21(-0.49%)
Jul 25, 2011	42.85	43.43	42.77	42.83	2,514,372	-0.51(-1.18%)
Jul 22, 2011	43.19	43.41	42.74	43.34	3,320,702	+0.12(+0.28%)
Jul 21, 2011	43.61	43.75	43.22	43.22	5,487,408	-0.19(-0.44%)
Jul 20, 2011	43.49	43.72	43.06	43.41	2,588,668	+0.14(+0.32%)
Jul 19, 2011	43.29	43.42	42.64	43.27	6,842,890	+0.32(+0.75%)
Jul 18, 2011	43.10	43.60	42.52	42.95	3,253,619	-0.41(-0.95%)
Jul 15, 2011	43.64	43.74	43.18	43.36	4,378,784	-0.08(-0.18%)
Jul 14, 2011	43.56	44.04	43.21	43.44	2,487,207	+0.05(+0.12%)
Jul 13, 2011	43.64	44.19	43.27	43.39	3,230,517	+0.05(+0.12%)
Jul 12, 2011	42.86	43.88	42.77	43.34	4,615,872	+0.33(+0.77%)
Jul 11, 2011	43.67	43.72	42.86	43.01	2,748,434	-1.29(-2.91%)
Jul 08, 2011	43.82	44.31	43.56	44.30	2,940,050	-0.10(-0.23%)
Jul 07, 2011	45.20	45.39	44.00	44.40	3,961,126	-0.49(-1.09%)
Jul 06, 2011	44.75	45.13	44.52	44.89	2,309,199	+0.20(+0.45%)
Jul 05, 2011	45.26	45.27	44.47	44.69	2,767,188	-0.54(-1.19%)
Jul 01, 2011	44.12	45.31	44.10	45.23	3,585,131	+1.14(+2.59%)
Jun 30, 2011	44.66	45.00	44.00	44.09	4,931,286	-0.47(-1.05%)
Jun 29, 2011	44.75	44.88	44.41	44.56	4,182,321	-0.10(-0.22%)
Jun 28, 2011	43.54	45.03	43.51	44.66	4,433,082	+1.36(+3.14%)
Jun 27, 2011	43.42	43.47	42.73	43.30	3,395,334	+0.02(+0.05%)
Jun 24, 2011	43.59	43.82	42.67	43.28	5,436,069	-0.35(-0.80%)
Jun 23, 2011	43.81	43.81	42.65	43.63	5,815,241	-0.63(-1.42%)
Jun 22, 2011	44.60	45.23	44.22	44.26	3,731,478	-0.37(-0.83%)
Jun 21, 2011	45.03	45.40	44.49	44.63	4,509,063	-0.14(-0.31%)
Jun 20, 2011	44.77	44.88	44.54	44.77	3,623,834	+1.56(+3.61%)
Jun 17, 2011	43.73	43.82	43.11	43.21	3,581,120	-0.14(-0.32%)
Jun 16, 2011	43.07	43.36	42.41	43.35	3,892,872	+0.30(+0.70%)
Jun 15, 2011	43.91	44.48	42.99	43.05	4,918,783	-1.33(-3.00%)
Jun 14, 2011	43.38	44.75	43.32	44.38	4,458,593	+1.63(+3.81%)
Jun 13, 2011	42.89	43.26	42.68	42.75	1,946,876	-0.11(-0.26%)
Jun 10, 2011	43.67	43.70	42.44	42.86	3,180,879	-1.06(-2.41%)
Jun 09, 2011	42.57	44.16	42.42	43.92	4,451,066	+1.51(+3.56%)
Jun 08, 2011	42.44	42.61	41.88	42.41	2,698,284	-0.18(-0.42%)
Jun 07, 2011	42.98	43.25	42.54	42.59	2,503,308	+0.06(+0.14%)
Jun 06, 2011	42.90	42.90	42.21	42.53	3,145,937	-0.67(-1.55%)
Jun 03, 2011	43.24	43.61	43.07	43.20	2,508,169	-0.02(-0.05%)
May 24, 2011	44.19	44.37	43.19	43.22	5,325,177	-1.17(-2.64%)
May 23, 2011	44.58	44.67	43.90	44.39	4,853,598	-0.67(-1.49%)
May 20, 2011	45.87	45.87	44.71	45.06	4,929,376	-0.84(-1.83%)
May 19, 2011	45.65	46.01	45.34	45.90	5,696,207	+0.49(+1.08%)
May 18, 2011	44.14	45.63	44.07	45.41	7,148,370	+1.35(+3.06%)
May 17, 2011	44.44	44.44	43.82	44.06	4,600,798	-0.60(-1.34%)
May 16, 2011	43.69	44.86	43.35	44.66	7,503,569	+0.81(+1.85%)
May 13, 2011	43.64	43.93	43.29	43.85	7,226,082	+1.02(+2.38%)
May 12, 2011	42.60	42.89	42.06	42.83	4,414,258	+0.08(+0.19%)
May 11, 2011	42.75	42.99	42.12	42.75	4,767,178	-0.10(-0.23%)
May 10, 2011	42.75	43.00	42.23	42.85	4,153,668	+0.31(+0.73%)
May 09, 2011	41.69	42.60	41.66	42.54	4,341,492	+0.68(+1.62%)
May 06, 2011	42.08	42.40	41.69	41.86	4,254,997	+0.06(+0.14%)
May 05, 2011	41.08	41.93	40.66	41.80	5,148,011	+0.56(+1.36%)
May 04, 2011	41.29	41.78	41.06	41.24	5,034,726	-0.20(-0.48%)
May 03, 2011	41.85	42.14	41.42	41.44	5,527,325	-0.63(-1.50%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.